579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,183600,78479885,3155,3155,3155,3155,986
|
|
20240726,183500,78479885,3155,3155,3155,3155,0
|
|
20240726,183400,78479885,3155,3155,3155,3155,0
|
|
20240726,183300,78479885,3155,3155,3155,3155,0
|
|
20240726,183200,78479885,3155,3155,3155,3155,0
|
|
20240726,183100,78479885,3155,3155,3155,3155,0
|
|
20240726,183000,78479885,3155,3155,3155,3155,0
|
|
20240726,182900,78479885,3155,3155,3155,3155,0
|
|
20240726,182800,78479885,3155,3155,3155,3155,0
|
|
20240726,182700,78479885,3155,3155,3155,3155,0
|
|
20240726,182600,78479885,3155,3155,3155,3155,0
|
|
20240726,182500,78479885,3155,3155,3155,3155,0
|
|
20240726,182400,78479885,3155,3155,3155,3155,0
|
|
20240726,182300,78479885,3155,3155,3155,3155,0
|
|
20240726,182200,78479885,3155,3155,3155,3155,0
|
|
20240726,182100,78479885,3155,3155,3155,3155,0
|
|
20240726,182000,78479885,3155,3155,3155,3155,0
|
|
20240726,181900,78479885,3155,3155,3155,3155,0
|
|
20240726,181800,78479885,3155,3155,3155,3155,0
|
|
20240726,181700,78479885,3155,3155,3155,3155,0
|
|
20240726,181600,78479885,3155,3155,3155,3155,0
|
|
20240726,181500,78479885,3155,3155,3155,3155,0
|
|
20240726,181400,78479885,3155,3155,3155,3155,0
|
|
20240726,181300,78479885,3155,3155,3155,3155,0
|
|
20240726,181200,78479885,3155,3155,3155,3155,0
|
|
20240726,181100,78479885,3155,3155,3155,3155,0
|
|
20240726,181000,78479885,3155,3155,3155,3155,0
|
|
20240726,180900,78479885,3155,3155,3155,3155,0
|
|
20240726,180800,78479885,3155,3155,3155,3155,0
|
|
20240726,180700,78479885,3155,3155,3155,3155,0
|
|
20240726,180600,78479885,3155,3155,3155,3155,986
|
|
20240726,180500,78479885,3155,3155,3155,3155,0
|
|
20240726,180400,78479885,3155,3155,3155,3155,0
|
|
20240726,180300,78479885,3155,3155,3155,3155,0
|
|
20240726,180200,78479885,3155,3155,3155,3155,0
|
|
20240726,180100,78479885,3155,3155,3155,3155,0
|
|
20240726,180000,78479885,3155,3155,3155,3155,0
|
|
20240726,175900,78479885,3155,3155,3155,3155,0
|
|
20240726,175800,78479885,3155,3155,3155,3155,0
|
|
20240726,175700,78479885,3155,3155,3155,3155,0
|
|
20240726,175600,78479885,3155,3155,3155,3155,0
|
|
20240726,175500,78479885,3155,3155,3155,3155,0
|
|
20240726,175400,78479885,3155,3155,3155,3155,0
|
|
20240726,175300,78479885,3155,3155,3155,3155,0
|
|
20240726,175200,78479885,3155,3155,3155,3155,0
|
|
20240726,175100,78479885,3155,3155,3155,3155,0
|
|
20240726,175000,78479885,3155,3155,3155,3155,0
|
|
20240726,174900,78479885,3155,3155,3155,3155,0
|
|
20240726,174800,78479885,3155,3155,3155,3155,0
|
|
20240726,174700,78479885,3155,3155,3155,3155,0
|
|
20240726,174600,78479885,3155,3155,3155,3155,0
|
|
20240726,174500,78479885,3155,3155,3155,3155,0
|
|
20240726,174400,78479885,3155,3155,3155,3155,0
|
|
20240726,174300,78479885,3155,3155,3155,3155,0
|
|
20240726,174200,78479885,3155,3155,3155,3155,0
|
|
20240726,174100,78479885,3155,3155,3155,3155,0
|
|
20240726,174000,78479885,3155,3155,3155,3155,0
|
|
20240726,173900,78479885,3155,3155,3155,3155,0
|
|
20240726,173800,78479885,3155,3155,3155,3155,0
|
|
20240726,173700,78479885,3155,3155,3155,3155,0
|
|
20240726,173600,78479885,3155,3155,3155,3155,986
|
|
20240726,173500,78479885,3155,3155,3155,3155,0
|
|
20240726,173400,78479885,3155,3155,3155,3155,0
|
|
20240726,173300,78479885,3155,3155,3155,3155,0
|
|
20240726,173200,78479885,3155,3155,3155,3155,0
|
|
20240726,173100,78479885,3155,3155,3155,3155,0
|
|
20240726,173000,78479885,3155,3155,3155,3155,0
|
|
20240726,172900,78479885,3155,3155,3155,3155,0
|
|
20240726,172800,78479885,3155,3155,3155,3155,0
|
|
20240726,172700,78479885,3155,3155,3155,3155,0
|
|
20240726,172600,78479885,3155,3155,3155,3155,0
|
|
20240726,172500,78479885,3155,3155,3155,3155,0
|
|
20240726,172400,78479885,3155,3155,3155,3155,0
|
|
20240726,172300,78479885,3155,3155,3155,3155,0
|
|
20240726,172200,78479885,3155,3155,3155,3155,0
|
|
20240726,172100,78479885,3155,3155,3155,3155,0
|
|
20240726,172000,78479885,3155,3155,3155,3155,0
|
|
20240726,171900,78479885,3155,3155,3155,3155,0
|
|
20240726,171800,78479885,3155,3155,3155,3155,0
|
|
20240726,171700,78479885,3155,3155,3155,3155,0
|
|
20240726,171600,78479885,3155,3155,3155,3155,0
|
|
20240726,171500,78479885,3155,3155,3155,3155,0
|
|
20240726,171400,78479885,3155,3155,3155,3155,0
|
|
20240726,171300,78479885,3155,3155,3155,3155,0
|
|
20240726,171200,78479885,3155,3155,3155,3155,0
|
|
20240726,171100,78479885,3155,3155,3155,3155,0
|
|
20240726,171000,78479885,3155,3155,3155,3155,0
|
|
20240726,170900,78479885,3155,3155,3155,3155,0
|
|
20240726,170800,78479885,3155,3155,3155,3155,0
|
|
20240726,170700,78479885,3155,3155,3155,3155,0
|
|
20240726,170600,78479885,3155,3155,3155,3155,986
|
|
20240726,170500,78479885,3155,3155,3155,3155,0
|
|
20240726,170400,78479885,3155,3155,3155,3155,0
|
|
20240726,170300,78479885,3155,3155,3155,3155,0
|
|
20240726,170200,78479885,3155,3155,3155,3155,0
|
|
20240726,170100,78479885,3155,3155,3155,3155,0
|
|
20240726,170000,78479885,3155,3155,3155,3155,0
|
|
20240726,165900,78479885,3155,3155,3155,3155,0
|
|
20240726,165800,78479885,3155,3155,3155,3155,0
|
|
20240726,165700,78479885,3155,3155,3155,3155,0
|
|
20240726,165600,78479885,3155,3155,3155,3155,0
|
|
20240726,165500,78479885,3155,3155,3155,3155,0
|
|
20240726,165400,78479885,3155,3155,3155,3155,0
|
|
20240726,165300,78479885,3155,3155,3155,3155,0
|
|
20240726,165200,78479885,3155,3155,3155,3155,0
|
|
20240726,165100,78479885,3155,3155,3155,3155,0
|
|
20240726,165000,78479885,3155,3155,3155,3155,0
|
|
20240726,164900,78479885,3155,3155,3155,3155,0
|
|
20240726,164800,78479885,3155,3155,3155,3155,0
|
|
20240726,164700,78479885,3155,3155,3155,3155,0
|
|
20240726,164600,78479885,3155,3155,3155,3155,0
|
|
20240726,164500,78479885,3155,3155,3155,3155,0
|
|
20240726,164400,78479885,3155,3155,3155,3155,0
|
|
20240726,164300,78479885,3155,3155,3155,3155,0
|
|
20240726,164200,78479885,3155,3155,3155,3155,0
|
|
20240726,164100,78479885,3155,3155,3155,3155,0
|
|
20240726,164000,78479885,3155,3155,3155,3155,0
|
|
20240726,163900,78479885,3155,3155,3155,3155,0
|
|
20240726,163800,78479885,3155,3155,3155,3155,0
|
|
20240726,163700,78479885,3155,3155,3155,3155,0
|
|
20240726,163600,78479885,3155,3155,3155,3155,986
|
|
20240726,163500,78479885,3155,3155,3155,3155,0
|
|
20240726,163400,78479885,3155,3155,3155,3155,0
|
|
20240726,163300,78479885,3155,3155,3155,3155,0
|
|
20240726,163200,78479885,3155,3155,3155,3155,0
|
|
20240726,163100,78479885,3155,3155,3155,3155,0
|
|
20240726,163000,78479885,3155,3155,3155,3155,0
|
|
20240726,162900,78479885,3155,3155,3155,3155,0
|
|
20240726,162800,78479885,3155,3155,3155,3155,0
|
|
20240726,162700,78479885,3155,3155,3155,3155,0
|
|
20240726,162600,78479885,3155,3155,3155,3155,0
|
|
20240726,162500,78479885,3155,3155,3155,3155,0
|
|
20240726,162400,78479885,3155,3155,3155,3155,0
|
|
20240726,162300,78479885,3155,3155,3155,3155,0
|
|
20240726,162200,78479885,3155,3155,3155,3155,0
|
|
20240726,162100,78479885,3155,3155,3155,3155,0
|
|
20240726,162000,78479885,3155,3155,3155,3155,0
|
|
20240726,161900,78479885,3155,3155,3155,3155,0
|
|
20240726,161800,78479885,3155,3155,3155,3155,0
|
|
20240726,161700,78479885,3155,3155,3155,3155,0
|
|
20240726,161600,78479885,3155,3155,3155,3155,0
|
|
20240726,161500,78479885,3155,3155,3155,3155,0
|
|
20240726,161400,78479885,3155,3155,3155,3155,0
|
|
20240726,161300,78479885,3155,3155,3155,3155,0
|
|
20240726,161200,78479885,3155,3155,3155,3155,0
|
|
20240726,161100,78479885,3155,3155,3155,3155,0
|
|
20240726,161000,78479885,3155,3155,3155,3155,0
|
|
20240726,160900,78479885,3155,3155,3155,3155,0
|
|
20240726,160800,78479885,3155,3155,3155,3155,0
|
|
20240726,160700,78479885,3155,3155,3155,3155,0
|
|
20240726,160600,78479885,3155,3155,3155,3155,986
|
|
20240726,160500,78479885,3155,3155,3155,3155,0
|
|
20240726,160400,78479885,3155,3155,3155,3155,0
|
|
20240726,160300,78479885,3155,3155,3155,3155,0
|
|
20240726,160200,78479885,3155,3155,3155,3155,0
|
|
20240726,160100,78479885,3155,3155,3155,3155,0
|
|
20240726,160000,78479885,3155,3155,3155,3155,0
|
|
20240726,155900,78479885,3155,3155,3155,3155,0
|
|
20240726,155800,78479885,3155,3155,3155,3155,0
|
|
20240726,155700,78479885,3155,3155,3155,3155,0
|
|
20240726,155600,78479885,3155,3155,3155,3155,0
|
|
20240726,155500,78479885,3155,3155,3155,3155,0
|
|
20240726,155400,78479885,3155,3155,3155,3155,0
|
|
20240726,155300,78479885,3155,3155,3155,3155,0
|
|
20240726,155200,78479885,3155,3155,3155,3155,0
|
|
20240726,155100,78479885,3155,3155,3155,3155,0
|
|
20240726,155000,78479885,3155,3155,3155,3155,0
|
|
20240726,154900,78479885,3155,3155,3155,3155,0
|
|
20240726,154800,78479885,3155,3155,3155,3155,0
|
|
20240726,154700,78479885,3155,3155,3155,3155,0
|
|
20240726,154600,78479885,3155,3155,3155,3155,0
|
|
20240726,154500,78479885,3155,3155,3155,3155,0
|
|
20240726,154400,78479885,3155,3155,3155,3155,0
|
|
20240726,154300,78479885,3155,3155,3155,3155,0
|
|
20240726,154200,78479885,3155,3155,3155,3155,0
|
|
20240726,154100,78479885,3155,3155,3155,3155,0
|
|
20240726,154000,78479885,3155,3155,3155,3155,0
|
|
20240726,153900,78479885,3155,3155,3155,3155,0
|
|
20240726,153800,78479885,3155,3155,3155,3155,0
|
|
20240726,153700,78479885,3155,3155,3155,3155,0
|
|
20240726,153600,78479885,3155,3155,3155,3155,986
|
|
20240726,153500,78479885,3155,3155,3155,3155,0
|
|
20240726,153400,78479885,3155,3155,3155,3155,0
|
|
20240726,153300,78479885,3155,3155,3155,3155,0
|
|
20240726,153200,78479885,3155,3155,3155,3155,0
|
|
20240726,153100,78479885,3155,3155,3155,3155,0
|
|
20240726,153000,78479885,3155,3155,3155,3155,986
|
|
20240726,152900,75369055,3155,3155,3155,3155,0
|
|
20240726,152800,75369055,3155,3155,3155,3155,0
|
|
20240726,152700,75369055,3155,3155,3155,3155,0
|
|
20240726,152600,75369055,3155,3155,3155,3155,0
|
|
20240726,152500,75369055,3155,3155,3155,3155,0
|
|
20240726,152400,75369055,3155,3155,3155,3155,0
|
|
20240726,152300,75369055,3155,3155,3155,3155,0
|
|
20240726,152200,75369055,3155,3155,3155,3155,0
|
|
20240726,152100,75369055,3155,3155,3155,3155,0
|
|
20240726,152000,75369055,3155,3155,3155,3155,0
|
|
20240726,151900,75369055,3155,3155,3155,3155,0
|
|
20240726,151800,75369055,3155,3155,3155,3155,0
|
|
20240726,151700,75369055,3155,3155,3155,3155,0
|
|
20240726,151600,75369055,3155,3155,3155,3155,0
|
|
20240726,151500,75369055,3155,3155,3155,3155,0
|
|
20240726,151400,75369055,3155,3145,3155,3145,248
|
|
20240726,151300,74589085,3140,3140,3140,3140,456
|
|
20240726,151200,73157245,3150,3150,3150,3150,0
|
|
20240726,151100,73157245,3150,3150,3150,3150,0
|
|
20240726,151000,73157245,3150,3150,3150,3145,13
|
|
20240726,150900,73116325,3150,3150,3155,3150,40
|
|
20240726,150800,72990320,3155,3155,3155,3155,0
|
|
20240726,150700,72990320,3155,3155,3155,3155,0
|
|
20240726,150600,72990320,3155,3155,3155,3155,0
|
|
20240726,150500,72990320,3155,3155,3155,3155,0
|
|
20240726,150400,72990320,3155,3155,3155,3155,0
|
|
20240726,150300,72990320,3155,3155,3155,3155,0
|
|
20240726,150200,72990320,3155,3155,3155,3155,0
|
|
20240726,150100,72990320,3155,3155,3155,3155,0
|
|
20240726,150000,72990320,3155,3155,3155,3155,0
|
|
20240726,145900,72990320,3155,3150,3155,3150,3
|
|
20240726,145800,72980860,3150,3150,3150,3150,0
|
|
20240726,145700,72980860,3150,3150,3150,3150,0
|
|
20240726,145600,72980860,3150,3145,3155,3145,12
|
|
20240726,145500,72943070,3155,3145,3155,3145,12
|
|
20240726,145400,72905270,3155,3145,3155,3145,16
|
|
20240726,145300,72854875,3155,3145,3155,3145,8
|
|
20240726,145200,72829680,3155,3145,3155,3145,14
|
|
20240726,145100,72785585,3150,3140,3155,3140,12
|
|
20240726,145000,72747805,3155,3140,3155,3140,12
|
|
20240726,144900,72710035,3150,3140,3155,3140,10
|
|
20240726,144800,72678565,3155,3155,3155,3140,11
|
|
20240726,144700,72643925,3145,3145,3155,3140,622
|
|
20240726,144600,70690700,3145,3145,3145,3145,0
|
|
20240726,144500,70690700,3145,3145,3145,3145,0
|
|
20240726,144400,70690700,3145,3145,3145,3145,0
|
|
20240726,144300,70690700,3145,3145,3145,3145,0
|
|
20240726,144200,70690700,3145,3145,3145,3145,0
|
|
20240726,144100,70690700,3145,3145,3145,3145,0
|
|
20240726,144000,70690700,3145,3145,3145,3145,0
|
|
20240726,143900,70690700,3145,3145,3145,3145,0
|
|
20240726,143800,70690700,3145,3145,3145,3145,3
|
|
20240726,143700,70681265,3150,3150,3150,3150,0
|
|
20240726,143600,70681265,3150,3150,3150,3145,14
|
|
20240726,143500,70637175,3145,3145,3150,3145,11
|
|
20240726,143400,70602555,3150,3145,3150,3140,501
|
|
20240726,143300,69028960,3150,3150,3150,3150,10
|
|
20240726,143200,68997460,3150,3150,3150,3150,0
|
|
20240726,143100,68997460,3150,3150,3150,3150,0
|
|
20240726,143000,68997460,3150,3150,3150,3150,0
|
|
20240726,142900,68997460,3150,3150,3150,3150,60
|
|
20240726,142800,68808460,3155,3155,3155,3155,11
|
|
20240726,142700,68773755,3155,3155,3155,3155,0
|
|
20240726,142600,68773755,3155,3155,3155,3155,0
|
|
20240726,142500,68773755,3155,3155,3155,3155,0
|
|
20240726,142400,68773755,3155,3155,3155,3155,0
|
|
20240726,142300,68773755,3155,3155,3155,3155,0
|
|
20240726,142200,68773755,3155,3155,3155,3155,0
|
|
20240726,142100,68773755,3155,3155,3155,3155,11
|
|
20240726,142000,68739050,3155,3155,3155,3155,0
|
|
20240726,141900,68739050,3155,3155,3155,3155,0
|
|
20240726,141800,68739050,3155,3155,3155,3155,11
|
|
20240726,141700,68704345,3150,3150,3150,3150,1
|
|
20240726,141600,68701195,3155,3155,3155,3155,0
|
|
20240726,141500,68701195,3155,3155,3155,3155,0
|
|
20240726,141400,68701195,3155,3155,3155,3155,0
|
|
20240726,141300,68701195,3155,3155,3155,3155,0
|
|
20240726,141200,68701195,3155,3155,3155,3155,0
|
|
20240726,141100,68701195,3155,3150,3155,3150,34
|
|
20240726,141000,68594090,3150,3150,3150,3150,0
|
|
20240726,140900,68594090,3150,3150,3150,3150,0
|
|
20240726,140800,68594090,3150,3150,3150,3150,0
|
|
20240726,140700,68594090,3150,3150,3150,3150,0
|
|
20240726,140600,68594090,3150,3150,3150,3150,0
|
|
20240726,140500,68594090,3150,3150,3150,3150,0
|
|
20240726,140400,68594090,3150,3150,3150,3150,0
|
|
20240726,140300,68594090,3150,3150,3150,3150,0
|
|
20240726,140200,68594090,3150,3145,3150,3145,2
|
|
20240726,140100,68587795,3140,3140,3140,3140,0
|
|
20240726,140000,68587795,3140,3155,3155,3140,993
|
|
20240726,135900,65469745,3145,3145,3145,3145,0
|
|
20240726,135800,65469745,3145,3145,3145,3145,0
|
|
20240726,135700,65469745,3145,3145,3145,3145,0
|
|
20240726,135600,65469745,3145,3145,3145,3145,10
|
|
20240726,135500,65438295,3140,3140,3140,3140,260
|
|
20240726,135400,64621895,3140,3140,3140,3140,0
|
|
20240726,135300,64621895,3140,3140,3140,3140,0
|
|
20240726,135200,64621895,3140,3140,3140,3140,0
|
|
20240726,135100,64621895,3140,3140,3140,3140,10
|
|
20240726,135000,64590495,3140,3140,3140,3140,29
|
|
20240726,134900,64499435,3140,3140,3140,3140,0
|
|
20240726,134800,64499435,3140,3140,3140,3140,1
|
|
20240726,134700,64496295,3150,3150,3150,3150,0
|
|
20240726,134600,64496295,3150,3150,3150,3150,0
|
|
20240726,134500,64496295,3150,3150,3150,3150,0
|
|
20240726,134400,64496295,3150,3150,3150,3150,0
|
|
20240726,134300,64496295,3150,3150,3150,3150,0
|
|
20240726,134200,64496295,3150,3150,3150,3150,0
|
|
20240726,134100,64496295,3150,3150,3150,3150,0
|
|
20240726,134000,64496295,3150,3140,3150,3140,2
|
|
20240726,133900,64490005,3140,3140,3140,3140,73
|
|
20240726,133800,64260785,3140,3140,3140,3140,32
|
|
20240726,133700,64160305,3140,3140,3140,3140,360
|
|
20240726,133600,63029905,3140,3140,3140,3140,5
|
|
20240726,133500,63014205,3140,3140,3140,3140,0
|
|
20240726,133400,63014205,3140,3140,3140,3140,0
|
|
20240726,133300,63014205,3140,3140,3140,3140,230
|
|
20240726,133200,62292005,3155,3140,3155,3140,119
|
|
20240726,133100,61918330,3140,3140,3140,3140,11
|
|
20240726,133000,61883790,3140,3140,3140,3140,0
|
|
20240726,132900,61883790,3140,3140,3140,3140,0
|
|
20240726,132800,61883790,3140,3140,3140,3140,0
|
|
20240726,132700,61883790,3140,3140,3140,3140,0
|
|
20240726,132600,61883790,3140,3140,3140,3140,10
|
|
20240726,132500,61852390,3140,3140,3140,3140,1
|
|
20240726,132400,61849250,3140,3140,3140,3140,1
|
|
20240726,132300,61846110,3140,3140,3140,3140,0
|
|
20240726,132200,61846110,3140,3140,3140,3140,10
|
|
20240726,132100,61814710,3140,3150,3150,3140,349
|
|
20240726,132000,60718710,3155,3155,3155,3155,0
|
|
20240726,131900,60718710,3155,3155,3155,3155,0
|
|
20240726,131800,60718710,3155,3155,3155,3155,0
|
|
20240726,131700,60718710,3155,3155,3155,3155,0
|
|
20240726,131600,60718710,3155,3155,3155,3155,11
|
|
20240726,131500,60684005,3155,3155,3155,3155,0
|
|
20240726,131400,60684005,3155,3155,3155,3155,0
|
|
20240726,131300,60684005,3155,3155,3155,3155,0
|
|
20240726,131200,60684005,3155,3155,3155,3155,0
|
|
20240726,131100,60684005,3155,3155,3155,3155,11
|
|
20240726,131000,60649300,3155,3155,3155,3155,0
|
|
20240726,130900,60649300,3155,3155,3155,3155,0
|
|
20240726,130800,60649300,3155,3155,3155,3155,11
|
|
20240726,130700,60614595,3150,3150,3150,3150,0
|
|
20240726,130600,60614595,3150,3150,3150,3150,20
|
|
20240726,130500,60551595,3150,3145,3155,3145,8
|
|
20240726,130400,60526400,3150,3140,3155,3140,206
|
|
20240726,130300,59879505,3140,3145,3155,3140,512
|
|
20240726,130200,58271710,3155,3155,3155,3145,7
|
|
20240726,130100,58249655,3155,3155,3155,3155,0
|
|
20240726,130000,58249655,3155,3155,3155,3155,0
|
|
20240726,125900,58249655,3155,3155,3155,3155,0
|
|
20240726,125800,58249655,3155,3155,3155,3155,0
|
|
20240726,125700,58249655,3155,3155,3155,3155,0
|
|
20240726,125600,58249655,3155,3155,3155,3155,10
|
|
20240726,125500,58218105,3150,3150,3150,3150,0
|
|
20240726,125400,58218105,3150,3150,3150,3150,0
|
|
20240726,125300,58218105,3150,3150,3150,3150,1
|
|
20240726,125200,58214955,3150,3150,3150,3150,0
|
|
20240726,125100,58214955,3150,3150,3150,3150,0
|
|
20240726,125000,58214955,3150,3150,3150,3150,0
|
|
20240726,124900,58214955,3150,3150,3150,3150,0
|
|
20240726,124800,58214955,3150,3150,3150,3150,0
|
|
20240726,124700,58214955,3150,3155,3155,3145,3
|
|
20240726,124600,58205505,3145,3155,3155,3145,12
|
|
20240726,124500,58167705,3145,3150,3155,3140,1306
|
|
20240726,124400,54066350,3155,3155,3155,3155,0
|
|
20240726,124300,54066350,3155,3155,3155,3155,0
|
|
20240726,124200,54066350,3155,3155,3155,3155,0
|
|
20240726,124100,54066350,3155,3155,3155,3155,0
|
|
20240726,124000,54066350,3155,3155,3155,3155,0
|
|
20240726,123900,54066350,3155,3155,3155,3155,0
|
|
20240726,123800,54066350,3155,3155,3155,3155,0
|
|
20240726,123700,54066350,3155,3155,3155,3155,0
|
|
20240726,123600,54066350,3155,3155,3155,3155,10
|
|
20240726,123500,54034800,3155,3155,3155,3155,0
|
|
20240726,123400,54034800,3155,3155,3155,3155,0
|
|
20240726,123300,54034800,3155,3155,3155,3155,0
|
|
20240726,123200,54034800,3155,3155,3155,3155,0
|
|
20240726,123100,54034800,3155,3155,3155,3155,10
|
|
20240726,123000,54003250,3155,3155,3155,3155,0
|
|
20240726,122900,54003250,3155,3155,3155,3155,0
|
|
20240726,122800,54003250,3155,3155,3155,3155,10
|
|
20240726,122700,53971700,3155,3155,3155,3155,0
|
|
20240726,122600,53971700,3155,3155,3155,3155,0
|
|
20240726,122500,53971700,3155,3155,3155,3155,11
|
|
20240726,122400,53936995,3150,3150,3150,3150,0
|
|
20240726,122300,53936995,3150,3150,3150,3150,0
|
|
20240726,122200,53936995,3150,3150,3150,3150,0
|
|
20240726,122100,53936995,3150,3150,3150,3150,0
|
|
20240726,122000,53936995,3150,3150,3150,3150,0
|
|
20240726,121900,53936995,3150,3150,3150,3150,0
|
|
20240726,121800,53936995,3150,3150,3150,3150,0
|
|
20240726,121700,53936995,3150,3150,3150,3150,11
|
|
20240726,121600,53902345,3145,3145,3145,3145,30
|
|
20240726,121500,53807995,3155,3155,3155,3155,0
|
|
20240726,121400,53807995,3155,3155,3155,3155,0
|
|
20240726,121300,53807995,3155,3155,3155,3155,0
|
|
20240726,121200,53807995,3155,3155,3155,3155,0
|
|
20240726,121100,53807995,3155,3155,3155,3155,0
|
|
20240726,121000,53807995,3155,3155,3155,3155,75
|
|
20240726,120900,53571370,3155,3155,3155,3155,0
|
|
20240726,120800,53571370,3155,3155,3155,3155,0
|
|
20240726,120700,53571370,3155,3155,3155,3155,0
|
|
20240726,120600,53571370,3155,3150,3155,3150,190
|
|
20240726,120500,52972815,3150,3150,3150,3150,0
|
|
20240726,120400,52972815,3150,3150,3150,3150,9
|
|
20240726,120300,52944465,3150,3150,3150,3150,0
|
|
20240726,120200,52944465,3150,3150,3150,3150,0
|
|
20240726,120100,52944465,3150,3150,3150,3150,11
|
|
20240726,120000,52909815,3150,3150,3150,3150,100
|
|
20240726,115900,52594815,3150,3150,3150,3150,0
|
|
20240726,115800,52594815,3150,3150,3150,3150,11
|
|
20240726,115700,52560165,3150,3150,3150,3150,0
|
|
20240726,115600,52560165,3150,3150,3150,3150,0
|
|
20240726,115500,52560165,3150,3150,3150,3150,0
|
|
20240726,115400,52560165,3150,3145,3150,3145,2
|
|
20240726,115300,52553870,3155,3145,3155,3145,4
|
|
20240726,115200,52541270,3150,3145,3155,3145,14
|
|
20240726,115100,52497180,3150,3145,3155,3145,1548
|
|
20240726,115000,47628695,3145,3145,3145,3145,0
|
|
20240726,114900,47628695,3145,3145,3145,3145,10
|
|
20240726,114800,47597245,3140,3140,3140,3140,0
|
|
20240726,114700,47597245,3140,3140,3140,3140,0
|
|
20240726,114600,47597245,3140,3140,3145,3140,16
|
|
20240726,114500,47546945,3145,3140,3145,3140,57
|
|
20240726,114400,47367960,3140,3140,3140,3140,144
|
|
20240726,114300,46915800,3140,3140,3140,3140,300
|
|
20240726,114200,45973800,3145,3145,3145,3145,0
|
|
20240726,114100,45973800,3145,3140,3145,3140,810
|
|
20240726,114000,43430350,3140,3140,3140,3140,600
|
|
20240726,113900,41546350,3145,3145,3145,3145,100
|
|
20240726,113800,41231850,3145,3145,3145,3145,0
|
|
20240726,113700,41231850,3145,3145,3145,3145,0
|
|
20240726,113600,41231850,3145,3145,3145,3140,102
|
|
20240726,113500,40911065,3140,3140,3140,3140,1491
|
|
20240726,113400,36229325,3140,3140,3140,3140,0
|
|
20240726,113300,36229325,3140,3140,3140,3140,0
|
|
20240726,113200,36229325,3140,3140,3140,3140,0
|
|
20240726,113100,36229325,3140,3140,3140,3140,10
|
|
20240726,113000,36197925,3140,3140,3140,3140,0
|
|
20240726,112900,36197925,3140,3140,3140,3140,0
|
|
20240726,112800,36197925,3140,3140,3140,3140,0
|
|
20240726,112700,36197925,3140,3140,3140,3140,0
|
|
20240726,112600,36197925,3140,3140,3140,3140,10
|
|
20240726,112500,36166525,3145,3145,3145,3145,0
|
|
20240726,112400,36166525,3145,3145,3145,3145,0
|
|
20240726,112300,36166525,3145,3140,3145,3140,4
|
|
20240726,112200,36153955,3145,3140,3145,3140,599
|
|
20240726,112100,34273090,3140,3140,3140,3140,11
|
|
20240726,112000,34238550,3140,3140,3140,3140,0
|
|
20240726,111900,34238550,3140,3140,3140,3140,0
|
|
20240726,111800,34238550,3140,3140,3140,3140,0
|
|
20240726,111700,34238550,3140,3140,3140,3140,0
|
|
20240726,111600,34238550,3140,3140,3140,3140,11
|
|
20240726,111500,34204010,3140,3140,3140,3140,0
|
|
20240726,111400,34204010,3140,3140,3140,3140,0
|
|
20240726,111300,34204010,3140,3140,3140,3140,0
|
|
20240726,111200,34204010,3140,3140,3140,3140,0
|
|
20240726,111100,34204010,3140,3140,3140,3140,11
|
|
20240726,111000,34169470,3140,3140,3140,3140,0
|
|
20240726,110900,34169470,3140,3140,3140,3140,0
|
|
20240726,110800,34169470,3140,3140,3140,3140,11
|
|
20240726,110700,34134930,3140,3140,3140,3140,0
|
|
20240726,110600,34134930,3140,3140,3140,3140,0
|
|
20240726,110500,34134930,3140,3140,3140,3140,0
|
|
20240726,110400,34134930,3140,3140,3140,3140,0
|
|
20240726,110300,34134930,3140,3140,3145,3140,61
|
|
20240726,110200,33943385,3140,3140,3145,3140,108
|
|
20240726,110100,33604245,3145,3145,3145,3145,11
|
|
20240726,110000,33569650,3145,3145,3145,3145,0
|
|
20240726,105900,33569650,3145,3140,3145,3140,4
|
|
20240726,105800,33557080,3145,3140,3145,3140,12
|
|
20240726,105700,33519370,3145,3140,3145,3140,2
|
|
20240726,105600,33513085,3145,3145,3145,3145,0
|
|
20240726,105500,33513085,3145,3145,3145,3145,0
|
|
20240726,105400,33513085,3145,3145,3145,3145,0
|
|
20240726,105300,33513085,3145,3140,3145,3140,8
|
|
20240726,105200,33487960,3140,3140,3140,3140,150
|
|
20240726,105100,33016960,3145,3145,3145,3145,36
|
|
20240726,105000,32903740,3145,3145,3145,3145,0
|
|
20240726,104900,32903740,3145,3145,3145,3145,0
|
|
20240726,104800,32903740,3145,3145,3145,3145,10
|
|
20240726,104700,32872290,3145,3145,3145,3145,0
|
|
20240726,104600,32872290,3145,3145,3145,3145,0
|
|
20240726,104500,32872290,3145,3145,3145,3145,0
|
|
20240726,104400,32872290,3145,3145,3145,3145,0
|
|
20240726,104300,32872290,3145,3145,3145,3145,0
|
|
20240726,104200,32872290,3145,3145,3145,3145,0
|
|
20240726,104100,32872290,3145,3145,3145,3145,20
|
|
20240726,104000,32809390,3145,3145,3145,3145,60
|
|
20240726,103900,32620690,3145,3145,3145,3145,10
|
|
20240726,103800,32589240,3145,3145,3145,3145,0
|
|
20240726,103700,32589240,3145,3145,3145,3145,0
|
|
20240726,103600,32589240,3145,3145,3145,3145,0
|
|
20240726,103500,32589240,3145,3145,3145,3145,70
|
|
20240726,103400,32369090,3145,3145,3145,3145,0
|
|
20240726,103300,32369090,3145,3145,3145,3145,10
|
|
20240726,103200,32337640,3145,3145,3145,3145,0
|
|
20240726,103100,32337640,3145,3145,3145,3145,0
|
|
20240726,103000,32337640,3145,3145,3145,3145,0
|
|
20240726,102900,32337640,3145,3145,3145,3145,0
|
|
20240726,102800,32337640,3145,3145,3145,3145,0
|
|
20240726,102700,32337640,3145,3145,3145,3145,0
|
|
20240726,102600,32337640,3145,3145,3145,3145,10
|
|
20240726,102500,32306190,3145,3145,3145,3145,0
|
|
20240726,102400,32306190,3145,3145,3145,3145,11
|
|
20240726,102300,32271595,3145,3145,3145,3145,0
|
|
20240726,102200,32271595,3145,3145,3145,3145,0
|
|
20240726,102100,32271595,3145,3145,3145,3145,0
|
|
20240726,102000,32271595,3145,3145,3145,3145,0
|
|
20240726,101900,32271595,3145,3145,3145,3145,0
|
|
20240726,101800,32271595,3145,3145,3145,3145,0
|
|
20240726,101700,32271595,3145,3145,3145,3145,0
|
|
20240726,101600,32271595,3145,3145,3145,3145,12
|
|
20240726,101500,32233855,3145,3145,3145,3145,0
|
|
20240726,101400,32233855,3145,3145,3145,3145,0
|
|
20240726,101300,32233855,3145,3145,3145,3145,0
|
|
20240726,101200,32233855,3145,3145,3145,3145,11
|
|
20240726,101100,32199260,3145,3145,3145,3145,0
|
|
20240726,101000,32199260,3145,3145,3145,3145,0
|
|
20240726,100900,32199260,3145,3145,3145,3145,0
|
|
20240726,100800,32199260,3145,3145,3145,3145,1
|
|
20240726,100700,32196115,3145,3145,3145,3145,0
|
|
20240726,100600,32196115,3145,3140,3145,3140,18
|
|
20240726,100500,32139540,3145,3145,3145,3145,0
|
|
20240726,100400,32139540,3145,3145,3145,3145,0
|
|
20240726,100300,32139540,3145,3145,3145,3145,11
|
|
20240726,100200,32104945,3145,3145,3145,3145,2
|
|
20240726,100100,32098655,3145,3145,3145,3145,0
|
|
20240726,100000,32098655,3145,3145,3145,3145,3
|
|
20240726,095900,32089220,3145,3145,3145,3145,9
|
|
20240726,095800,32060915,3145,3145,3145,3145,10
|
|
20240726,095700,32029465,3145,3145,3145,3145,0
|
|
20240726,095600,32029465,3145,3145,3145,3145,160
|
|
20240726,095500,31526265,3145,3145,3145,3145,0
|
|
20240726,095400,31526265,3145,3145,3145,3145,0
|
|
20240726,095300,31526265,3145,3145,3145,3145,0
|
|
20240726,095200,31526265,3145,3145,3145,3145,0
|
|
20240726,095100,31526265,3145,3145,3145,3145,10
|
|
20240726,095000,31494815,3145,3145,3145,3145,0
|
|
20240726,094900,31494815,3145,3145,3145,3145,10
|
|
20240726,094800,31463365,3145,3145,3145,3145,0
|
|
20240726,094700,31463365,3145,3145,3145,3145,0
|
|
20240726,094600,31463365,3145,3145,3145,3145,0
|
|
20240726,094500,31463365,3145,3145,3145,3145,488
|
|
20240726,094400,29928605,3145,3145,3145,3145,0
|
|
20240726,094300,29928605,3145,3145,3145,3145,0
|
|
20240726,094200,29928605,3145,3145,3145,3145,0
|
|
20240726,094100,29928605,3145,3145,3145,3145,0
|
|
20240726,094000,29928605,3145,3145,3145,3145,0
|
|
20240726,093900,29928605,3145,3145,3145,3145,0
|
|
20240726,093800,29928605,3145,3145,3145,3145,0
|
|
20240726,093700,29928605,3145,3145,3145,3145,0
|
|
20240726,093600,29928605,3145,3145,3145,3145,10
|
|
20240726,093500,29897155,3145,3145,3145,3145,0
|
|
20240726,093400,29897155,3145,3145,3145,3145,32
|
|
20240726,093300,29796515,3155,3155,3155,3155,0
|
|
20240726,093200,29796515,3155,3155,3155,3155,0
|
|
20240726,093100,29796515,3155,3155,3155,3155,0
|
|
20240726,093000,29796515,3155,3155,3155,3155,0
|
|
20240726,092900,29796515,3155,3155,3155,3155,0
|
|
20240726,092800,29796515,3155,3145,3155,3145,2
|
|
20240726,092700,29790215,3155,3145,3155,3145,6
|
|
20240726,092600,29771305,3140,3140,3140,3140,1001
|
|
20240726,092500,26628165,3155,3140,3155,3140,12
|
|
20240726,092400,26590370,3150,3140,3150,3135,89
|
|
20240726,092300,26311285,3150,3140,3150,3140,4
|
|
20240726,092200,26298710,3140,3140,3140,3140,2500
|
|
20240726,092100,18448710,3150,3150,3150,3150,0
|
|
20240726,092000,18448710,3150,3140,3155,3140,52
|
|
20240726,091900,18284705,3150,3140,3150,3140,8
|
|
20240726,091800,18259550,3150,3140,3155,3140,6
|
|
20240726,091700,18240675,3155,3155,3155,3155,0
|
|
20240726,091600,18240675,3155,3155,3155,3155,0
|
|
20240726,091500,18240675,3155,3155,3155,3155,0
|
|
20240726,091400,18240675,3155,3140,3155,3135,2320
|
|
20240726,091300,10960510,3155,3155,3155,3155,1
|
|
20240726,091200,10957355,3145,3150,3150,3145,513
|
|
20240726,091100,9343965,3155,3155,3155,3155,1
|
|
20240726,091000,9340810,3145,3145,3145,3145,1
|
|
20240726,090900,9337665,3150,3150,3150,3150,0
|
|
20240726,090800,9337665,3150,3150,3150,3150,0
|
|
20240726,090700,9337665,3150,3150,3150,3150,0
|
|
20240726,090600,9337665,3150,3150,3150,3150,0
|
|
20240726,090500,9337665,3150,3150,3150,3150,2
|
|
20240726,090400,9331365,3130,3130,3130,3130,0
|
|
20240726,090300,9331365,3130,3130,3130,3130,0
|
|
20240726,090200,9331365,3130,3145,3145,3130,2258
|
|
20240726,090100,2236530,3155,3150,3155,3150,30
|
|
20240726,090000,2142000,3150,3150,3150,3150,680
|